股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
奥拓电子( 002587.SZ 深证)
板块 :电子元器件制造   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-07-166.026.085.965.97-1.81%-0.57%0.51%4,411,90026,490,00086%6.00-0.27%5.990.61%5.950.54%5.94-0.45%0.10%
2019-07-155.946.185.846.082.36%1.00%1.89%7,664,80046,145,000130%6.021.74%5.951.40%5.911.53%5.970.08%0.24%
2019-07-125.816.055.755.941.89%0.39%-0.37%5,317,80031,467,00076%5.921.55%5.870.86%5.830.02%5.960.25%0.32%
2019-07-115.815.885.755.830.52%0.05%-1.97%3,135,70018,271,00045%5.830.45%5.820.59%5.82-0.63%5.950.05%0.32%
2019-07-105.845.845.775.80-0.34%-0.02%-2.42%2,057,70011,936,00028%5.80-0.29%5.78-0.76%5.86-1.26%5.940.07%0.34%
2019-07-095.805.885.735.820.17%0.03%-2.02%3,366,50019,586,00043%5.821.01%5.83-0.85%5.94-1.02%5.940.15%0.35%
2019-07-085.885.915.645.81-1.69%0.87%-2.04%6,593,90037,979,00080%5.76-2.72%5.88-2.36%6.00-0.38%5.93-0.19%0.36%
2019-07-055.945.985.895.91-0.51%-0.19%-0.54%5,038,90029,837,00060%5.92-0.90%6.02-0.86%6.020.35%5.940.15%0.45%
2019-07-046.136.165.885.94-2.30%-0.59%0.12%5,620,30033,580,00063%5.98-2.19%6.070.51%6.000.28%5.930.34%0.50%
2019-07-036.136.226.026.08-0.82%-0.47%2.82%8,105,60049,521,00093%6.110.33%6.041.07%5.980.66%5.910.58%0.47%
2019-07-026.086.165.986.131.49%0.67%4.27%12,436,90075,725,000144%6.091.99%5.981.32%5.941.21%5.880.91%0.41%
2019-07-015.796.125.756.046.53%1.17%3.67%17,011,700101,564,000206%5.974.77%5.901.53%5.870.62%5.830.92%0.30%
2019-06-285.785.815.635.67-2.74%-0.49%-1.78%4,678,20026,655,00062%5.70-2.68%5.81-0.34%5.84-0.36%5.770.17%0.15%
2019-06-275.855.925.805.83-0.34%-0.43%1.16%6,602,40038,657,00089%5.860.14%5.83-0.50%5.860.43%5.760.26%0.09%
2019-06-265.795.915.755.851.04%0.05%1.77%5,781,20033,804,00079%5.850.90%5.86-0.03%5.830.40%5.750.21%0.00%
2019-06-255.905.905.725.79-2.85%-0.09%0.94%8,073,90046,789,000108%5.80-2.00%5.860.34%5.810.48%5.740.26%-0.07%
2019-06-245.906.095.805.961.36%0.79%4.18%10,155,50060,052,000136%5.910.96%5.841.20%5.781.14%5.720.67%-0.14%
2019-06-215.765.935.725.882.80%0.39%3.47%11,097,00065,000,000159%5.863.06%5.771.66%5.721.26%5.680.66%-0.24%
2019-06-205.635.765.565.721.24%0.65%1.31%6,008,60034,148,00093%5.68-0.53%5.680.44%5.650.07%5.650.02%-0.33%
2019-06-195.795.805.655.650.18%-1.10%0.09%7,481,70042,743,000122%5.711.35%5.650.79%5.640.04%5.650.05%-0.37%
2019-06-185.655.955.475.64-0.53%0.05%-0.04%7,511,10042,340,000129%5.640.68%5.61-0.09%5.64-0.16%5.64-0.25%-0.39%
2019-06-175.515.685.475.672.90%1.27%0.25%6,494,80036,364,000115%5.600.38%5.61-0.73%5.650.07%5.66-0.53%-0.35%
2019-06-145.705.725.505.51-3.16%-1.22%-3.10%5,593,90031,202,000102%5.58-1.54%5.65-0.46%5.64-0.05%5.69-0.47%-0.29%
2019-06-135.655.735.585.691.07%0.44%-0.40%5,485,90031,078,000104%5.67-0.68%5.680.42%5.65-0.04%5.71-0.57%-0.27%
2019-06-125.735.805.635.63-2.93%-1.30%-2.02%7,364,40042,009,000140%5.700.58%5.660.66%5.650.05%5.75-0.55%-0.25%
2019-06-115.555.865.495.804.69%2.27%0.38%9,691,20054,955,000183%5.672.05%5.620.38%5.65-0.39%5.78-0.43%-0.21%
2019-06-105.555.625.495.540.00%-0.31%-4.53%4,992,30027,743,000100%5.56-0.20%5.60-1.18%5.67-1.50%5.80-0.28%-0.18%
2019-06-065.635.705.515.54-2.64%-0.50%-4.79%3,744,80020,850,00077%5.57-2.26%5.67-1.38%5.75-1.00%5.82-0.29%-0.15%
2019-06-055.735.785.645.691.25%-0.12%-2.50%3,244,00018,482,00065%5.701.08%5.74-1.29%5.81-0.95%5.84-0.39%-0.12%
除权分界线,2019年06月05日,10股派1.000元(以下数据已经复权)
2019-06-045.675.745.575.620.00%-0.28%-4.08%3,639,40020,877,00068%5.64-0.72%5.82-0.68%5.87-0.63%5.86-0.09%-0.05%